Indicators

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

89.58 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	46.63	46.76	46.53	46.68	413,454	+0.03(+0.06%)
Feb 27, 2019	46.51	46.70	46.37	46.65	343,485	+0.00(+0.00%)
Feb 26, 2019	46.65	46.84	46.61	46.65	302,886	-0.08(-0.17%)
Feb 25, 2019	47.01	47.05	46.71	46.73	388,919	-0.04(-0.09%)
Feb 22, 2019	46.55	46.79	46.50	46.77	358,000	+0.20(+0.43%)
Feb 21, 2019	46.65	46.73	46.40	46.57	326,034	-0.15(-0.32%)
Feb 20, 2019	46.58	46.84	46.54	46.72	445,516	+0.11(+0.24%)
Feb 19, 2019	46.43	46.74	46.42	46.61	389,256	+0.07(+0.15%)
Feb 15, 2019	46.38	46.54	46.29	46.54	400,400	+0.43(+0.93%)
Feb 14, 2019	46.00	46.29	45.86	46.11	516,488	-0.09(-0.19%)
Feb 13, 2019	46.26	46.36	46.10	46.20	413,814	+0.08(+0.17%)
Feb 12, 2019	45.54	46.23	45.50	46.12	507,015	+0.81(+1.79%)
Feb 11, 2019	45.32	45.38	45.16	45.31	347,115	+0.11(+0.24%)
Feb 08, 2019	44.93	45.20	44.67	45.20	326,500	+0.03(+0.07%)
Feb 07, 2019	45.29	45.52	44.99	45.17	377,066	-0.39(-0.86%)
Feb 06, 2019	45.53	45.66	45.48	45.56	305,684	+0.05(+0.11%)
Feb 05, 2019	45.40	45.57	45.36	45.51	375,235	+0.16(+0.35%)
Feb 04, 2019	45.11	45.35	44.97	45.35	365,565	+0.23(+0.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.